Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.050 | 4.080 | 3.950 | 4.030 | 4.030 | 5,167,900 |
| 2025-04-25 | 4.060 | 4.150 | 4.050 | 4.060 | 4.060 | 6,017,100 |
| 2025-04-24 | 4.200 | 4.210 | 4.080 | 4.100 | 4.100 | 6,665,600 |
| 2025-04-23 | 4.210 | 4.230 | 4.150 | 4.170 | 4.170 | 4,673,964 |
| 2025-04-22 | 4.160 | 4.250 | 4.110 | 4.190 | 4.190 | 5,827,600 |
| 2025-04-21 | 4.100 | 4.180 | 4.050 | 4.160 | 4.160 | 4,670,707 |
| 2025-04-18 | 4.160 | 4.190 | 4.070 | 4.100 | 4.100 | 5,344,700 |
| 2025-04-17 | 4.070 | 4.200 | 4.030 | 4.150 | 4.150 | 5,996,400 |
| 2025-04-16 | 4.170 | 4.180 | 4.010 | 4.100 | 4.100 | 6,411,800 |
| 2025-04-15 | 4.180 | 4.260 | 4.120 | 4.190 | 4.190 | 5,555,100 |
| 2025-04-14 | 4.100 | 4.210 | 4.090 | 4.160 | 4.160 | 6,060,400 |
| 2025-04-11 | 3.930 | 4.070 | 3.930 | 4.020 | 4.020 | 6,714,100 |
| 2025-04-10 | 3.890 | 4.050 | 3.890 | 3.990 | 3.990 | 10,510,842 |
| 2025-04-09 | 3.730 | 3.880 | 3.450 | 3.870 | 3.870 | 9,876,600 |
| 2025-04-08 | 3.700 | 3.900 | 3.680 | 3.810 | 3.810 | 9,238,913 |
| 2025-04-07 | 4.000 | 4.090 | 3.850 | 3.850 | 3.850 | 8,049,100 |
| 2025-04-03 | 4.200 | 4.300 | 4.170 | 4.280 | 4.280 | 5,126,900 |
| 2025-04-02 | 4.320 | 4.360 | 4.240 | 4.250 | 4.250 | 5,443,700 |
| 2025-04-01 | 4.370 | 4.410 | 4.280 | 4.320 | 4.320 | 8,150,801 |
| 2025-03-31 | 4.290 | 4.340 | 4.180 | 4.240 | 4.240 | 9,097,200 |
| 2025-03-28 | 4.520 | 4.570 | 4.350 | 4.360 | 4.360 | 13,107,500 |
| 2025-03-27 | 4.500 | 4.790 | 4.500 | 4.610 | 4.610 | 16,938,101 |
| 2025-03-26 | 4.320 | 4.510 | 4.320 | 4.480 | 4.480 | 13,519,976 |
| 2025-03-25 | 4.360 | 4.410 | 4.250 | 4.370 | 4.370 | 10,670,340 |
| 2025-03-24 | 4.700 | 4.740 | 4.230 | 4.350 | 4.350 | 21,140,032 |
| 2025-03-21 | 4.730 | 4.780 | 4.660 | 4.680 | 4.680 | 11,193,071 |
| 2025-03-20 | 4.750 | 4.900 | 4.750 | 4.770 | 4.770 | 12,941,971 |
| 2025-03-19 | 4.830 | 4.850 | 4.740 | 4.770 | 4.770 | 12,104,563 |
| 2025-03-18 | 4.930 | 4.950 | 4.800 | 4.830 | 4.830 | 19,901,653 |
| 2025-03-17 | 4.880 | 5.250 | 4.880 | 4.960 | 4.960 | 28,806,816 |
| 2025-03-14 | 4.890 | 4.980 | 4.750 | 4.870 | 4.870 | 26,692,984 |
| 2025-03-13 | 5.140 | 5.180 | 4.840 | 4.930 | 4.930 | 47,432,048 |
| 2025-03-12 | 4.760 | 5.090 | 4.700 | 5.090 | 5.090 | 19,574,577 |
| 2025-03-11 | 4.540 | 4.630 | 4.510 | 4.630 | 4.630 | 8,621,500 |
| 2025-03-10 | 4.510 | 4.670 | 4.510 | 4.590 | 4.590 | 9,592,800 |
| 2025-03-07 | 4.480 | 4.620 | 4.430 | 4.500 | 4.500 | 8,828,400 |
| 2025-03-06 | 4.470 | 4.520 | 4.360 | 4.490 | 4.490 | 7,638,400 |
| 2025-03-05 | 4.520 | 4.540 | 4.360 | 4.460 | 4.460 | 8,821,700 |
| 2025-03-04 | 4.500 | 4.550 | 4.440 | 4.510 | 4.510 | 6,246,900 |
| 2025-03-03 | 4.450 | 4.600 | 4.450 | 4.500 | 4.500 | 10,012,200 |
| 2025-02-28 | 4.500 | 4.520 | 4.410 | 4.450 | 4.450 | 7,264,101 |
| 2025-02-27 | 4.560 | 4.610 | 4.420 | 4.510 | 4.510 | 9,232,000 |
| 2025-02-26 | 4.530 | 4.690 | 4.510 | 4.560 | 4.560 | 10,983,842 |
| 2025-02-25 | 4.580 | 4.620 | 4.490 | 4.500 | 4.500 | 9,644,500 |
| 2025-02-24 | 4.510 | 4.690 | 4.500 | 4.620 | 4.620 | 17,115,201 |
| 2025-02-21 | 4.550 | 4.570 | 4.390 | 4.450 | 4.450 | 10,333,400 |
| 2025-02-20 | 4.500 | 4.590 | 4.450 | 4.560 | 4.560 | 6,555,900 |
| 2025-02-19 | 4.470 | 4.510 | 4.420 | 4.510 | 4.510 | 6,262,100 |
| 2025-02-18 | 4.640 | 4.670 | 4.440 | 4.460 | 4.460 | 7,279,800 |
| 2025-02-17 | 4.490 | 4.670 | 4.490 | 4.620 | 4.620 | 10,352,800 |
| 2025-02-14 | 4.520 | 4.580 | 4.440 | 4.460 | 4.460 | 6,659,940 |
| 2025-02-13 | 4.590 | 4.610 | 4.500 | 4.530 | 4.530 | 6,192,900 |
| 2025-02-12 | 4.520 | 4.590 | 4.490 | 4.550 | 4.550 | 7,745,816 |
| 2025-02-11 | 4.600 | 4.620 | 4.460 | 4.520 | 4.520 | 7,714,100 |
| 2025-02-10 | 4.490 | 4.600 | 4.470 | 4.600 | 4.600 | 8,005,020 |
| 2025-02-07 | 4.410 | 4.510 | 4.400 | 4.450 | 4.450 | 8,587,300 |
| 2025-02-06 | 4.350 | 4.400 | 4.250 | 4.390 | 4.390 | 7,616,900 |
| 2025-02-05 | 4.250 | 4.410 | 4.210 | 4.360 | 4.360 | 8,529,400 |
| 2025-01-27 | 4.220 | 4.370 | 4.200 | 4.200 | 4.200 | 7,197,100 |
| 2025-01-24 | 4.190 | 4.260 | 4.130 | 4.200 | 4.200 | 5,753,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.